Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAPQ50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.05 | 0.02 | 0.33% | 6.05 | 6.05 | 6.05 | 5 |
| May 29 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 28 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 27 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 24 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 23 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.03 | 6.03 | 0 |
| May 22 2024 | 6.03 | -0.03 | -0.50% | 6.03 | 6.03 | 6.03 | 28 |
| May 21 2024 | 6.06 | 0.06 | 1.00% | 6.06 | 6.06 | 6.06 | 9 |
| May 20 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| May 17 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.00 | 6.00 | 5 |
| May 16 2024 | 5.98 | -0.04 | -0.66% | 5.98 | 5.98 | 5.98 | 80 |
| May 15 2024 | 6.02 | -0.02 | -0.33% | 6.02 | 6.02 | 6.02 | 33 |
| May 14 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| May 13 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| May 10 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| May 09 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
| May 08 2024 | 6.04 | -0.01 | -0.17% | 6.04 | 6.04 | 6.04 | 19 |
| May 07 2024 | 6.05 | -0.04 | -0.66% | 6.05 | 6.05 | 6.05 | 6 |
| May 06 2024 | 6.09 | 0.02 | 0.33% | 6.09 | 6.09 | 6.09 | 25 |
| May 03 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| May 02 2024 | 6.07 | -0.03 | -0.49% | 6.07 | 6.07 | 6.07 | 55 |
| Apr 30 2024 | 6.10 | 0.12 | 2.01% | 6.10 | 6.10 | 6.10 | 1 |
| Apr 29 2024 | 5.98 | 0.00 | 0.00% | 5.98 | 5.98 | 5.98 | 0 |
| Apr 26 2024 | 5.98 | -0.03 | -0.50% | 5.98 | 5.98 | 5.98 | 7 |
| Apr 25 2024 | 6.01 | -0.01 | -0.17% | 6.01 | 6.01 | 6.01 | 41 |
| Apr 24 2024 | 6.02 | 0.08 | 1.35% | 6.02 | 6.02 | 6.02 | 8 |
| Apr 23 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0 |
| Apr 22 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 16 |
| Apr 19 2024 | 5.94 | -0.02 | -0.34% | 5.94 | 5.94 | 5.94 | 27 |
| Apr 18 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0 |
| Apr 17 2024 | 5.96 | 0.06 | 1.02% | 5.96 | 5.96 | 5.96 | 4 |
| Apr 16 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Apr 15 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Apr 12 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Apr 11 2024 | 5.90 | 0.06 | 1.03% | 5.90 | 5.90 | 5.90 | 25 |
| Apr 10 2024 | 5.84 | 0.03 | 0.52% | 5.81 | 5.84 | 5.81 | 28 |
| Apr 09 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0 |
| Apr 08 2024 | 5.81 | 0.01 | 0.17% | 5.81 | 5.81 | 5.81 | 2 |
| Apr 05 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Apr 04 2024 | 5.80 | 0.02 | 0.35% | 5.80 | 5.80 | 5.80 | 37 |
| Apr 03 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0 |
| Apr 02 2024 | 5.78 | 0.01 | 0.17% | 5.78 | 5.78 | 5.78 | 19 |
| Apr 01 2024 | 5.77 | -0.03 | -0.52% | 5.76 | 5.77 | 5.76 | 48 |
| Mar 28 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.80 | 5.80 | 0 |
| Mar 27 2024 | 5.80 | 0.04 | 0.69% | 5.77 | 5.80 | 5.77 | 3 |
| Mar 26 2024 | 5.76 | 0.00 | 0.00% | 5.77 | 5.77 | 5.75 | 35 |
| Mar 25 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Mar 22 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Mar 21 2024 | 5.76 | 0.01 | 0.17% | 5.76 | 5.76 | 5.76 | 10 |
| Mar 20 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 15 |
| Mar 19 2024 | 5.75 | -0.01 | -0.17% | 5.75 | 5.80 | 5.75 | 26 |
| Mar 18 2024 | 5.76 | 0.06 | 1.05% | 5.76 | 5.76 | 5.76 | 11 |
| Mar 15 2024 | 5.70 | 0.02 | 0.35% | 5.70 | 5.70 | 5.70 | 31 |
| Mar 14 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 13 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 12 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 11 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 08 2024 | 5.68 | 0.06 | 1.07% | 5.68 | 5.68 | 5.68 | 5 |
| Mar 07 2024 | 5.62 | 0.03 | 0.54% | 5.62 | 5.62 | 5.62 | 7 |
| Mar 06 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0 |
| Mar 05 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0 |
| Mar 04 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0 |
